Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.243 | 5.275 | 5.206 | 5.206 | 3,220 | -0.05(-1.00%) |
May 30, 2018 | 5.243 | 5.371 | 5.243 | 5.258 | 11,993 | +0.02(+0.29%) |
May 29, 2018 | 5.507 | 5.507 | 5.243 | 5.243 | 17,289 | +0.01(+0.21%) |
May 25, 2018 | 5.232 | 5.232 | 5.232 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.270 | 5.393 | 5.249 | 5.249 | 960 | -0.01(-0.10%) |
May 23, 2018 | 5.296 | 5.296 | 5.176 | 5.254 | 8,841 | -0.12(-2.16%) |
May 22, 2018 | 5.245 | 5.439 | 5.245 | 5.370 | 11,753 | +0.15(+2.87%) |
May 21, 2018 | 5.165 | 5.230 | 5.165 | 5.220 | 3,148 | -0.13(-2.41%) |
May 18, 2018 | 5.160 | 5.349 | 5.024 | 5.349 | 3,784 | +0.08(+1.43%) |
May 17, 2018 | 5.258 | 5.281 | 5.171 | 5.273 | 6,386 | +0.27(+5.43%) |
May 16, 2018 | 5.228 | 5.470 | 4.994 | 5.002 | 34,464 | -0.16(-3.07%) |
May 15, 2018 | 4.894 | 5.273 | 4.880 | 5.160 | 28,385 | +0.27(+5.56%) |
May 14, 2018 | 4.761 | 5.060 | 4.761 | 4.889 | 31,483 | +0.07(+1.41%) |
May 11, 2018 | 4.640 | 4.886 | 4.640 | 4.821 | 7,527 | +0.20(+4.41%) |
May 10, 2018 | 4.979 | 5.030 | 4.602 | 4.617 | 35,992 | -0.51(-9.87%) |
May 09, 2018 | 4.617 | 5.144 | 4.594 | 5.123 | 22,736 | +0.60(+13.17%) |
May 08, 2018 | 4.209 | 4.904 | 4.187 | 4.527 | 55,065 | +0.23(+5.45%) |
May 07, 2018 | 4.225 | 4.293 | 4.187 | 4.293 | 20,109 | +0.11(+2.52%) |
May 04, 2018 | 4.380 | 4.413 | 4.187 | 4.187 | 7,894 | -0.13(-2.97%) |
May 03, 2018 | 4.278 | 4.413 | 4.217 | 4.315 | 6,889 | +0.08(+2.00%) |
May 02, 2018 | 4.315 | 4.315 | 4.226 | 4.231 | 7,801 | -0.08(-1.96%) |
May 01, 2018 | 4.375 | 4.413 | 4.300 | 4.315 | 9,560 | -0.02(-0.52%) |
Apr 30, 2018 | 4.428 | 4.460 | 4.338 | 4.338 | 9,191 | +0.00(+0.00%) |
Apr 27, 2018 | 4.496 | 4.496 | 4.338 | 4.338 | 15,566 | -0.17(-3.69%) |
Apr 26, 2018 | 4.217 | 4.504 | 4.217 | 4.504 | 7,768 | +0.29(+6.99%) |
Apr 25, 2018 | 4.451 | 4.451 | 4.180 | 4.210 | 18,384 | -0.25(-5.58%) |
Apr 24, 2018 | 4.874 | 4.874 | 4.368 | 4.459 | 14,718 | -0.30(-6.34%) |
Apr 23, 2018 | 4.715 | 4.760 | 4.715 | 4.760 | 1,672 | -0.01(-0.16%) |
Apr 20, 2018 | 4.768 | 4.851 | 4.688 | 4.768 | 4,472 | +0.16(+3.44%) |
Apr 19, 2018 | 4.714 | 4.714 | 4.610 | 4.610 | 1,126 | -0.07(-1.46%) |
Apr 18, 2018 | 4.792 | 4.828 | 4.602 | 4.678 | 8,406 | +0.07(+1.53%) |
Apr 17, 2018 | 4.610 | 4.670 | 4.602 | 4.607 | 5,875 | -0.11(-2.29%) |
Apr 16, 2018 | 4.542 | 4.882 | 4.542 | 4.715 | 5,520 | +0.26(+5.75%) |
Apr 13, 2018 | 4.489 | 4.489 | 4.225 | 4.459 | 25,850 | -0.06(-1.37%) |
Apr 12, 2018 | 4.730 | 4.730 | 4.413 | 4.520 | 25,960 | -0.25(-5.19%) |
Apr 11, 2018 | 4.753 | 5.053 | 4.413 | 4.768 | 41,691 | +0.02(+0.32%) |
Apr 10, 2018 | 4.859 | 4.939 | 4.753 | 4.753 | 4,741 | -0.10(-2.02%) |
Apr 09, 2018 | 4.904 | 4.904 | 4.851 | 4.851 | 3,293 | -0.06(-1.23%) |
Apr 06, 2018 | 5.107 | 5.115 | 4.828 | 4.911 | 6,684 | -0.14(-2.69%) |
Apr 05, 2018 | 5.025 | 5.190 | 5.025 | 5.047 | 3,573 | +0.16(+3.24%) |
Apr 04, 2018 | 4.768 | 5.304 | 4.768 | 4.889 | 9,429 | +0.17(+3.51%) |
Apr 03, 2018 | 4.889 | 5.367 | 4.723 | 4.723 | 5,341 | -0.24(-4.86%) |
Apr 02, 2018 | 5.092 | 5.130 | 4.693 | 4.964 | 19,752 | -0.22(-4.27%) |
Mar 29, 2018 | 5.186 | 5.186 | 5.186 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 5.364 | 5.409 | 5.168 | 5.175 | 10,093 | -0.14(-2.56%) |
Mar 27, 2018 | 5.111 | 5.326 | 4.933 | 5.311 | 8,052 | +0.21(+4.03%) |
Mar 26, 2018 | 5.178 | 5.178 | 5.106 | 5.106 | 1,927 | +0.02(+0.48%) |
Mar 23, 2018 | 5.081 | 5.081 | 5.029 | 5.081 | 1,193 | -0.11(-2.14%) |
Mar 22, 2018 | 5.184 | 5.192 | 4.955 | 5.192 | 14,390 | +0.09(+1.74%) |
Mar 21, 2018 | 5.062 | 5.103 | 4.933 | 5.103 | 14,080 | +0.13(+2.69%) |
Mar 20, 2018 | 4.986 | 5.066 | 4.970 | 4.970 | 13,671 | -0.10(-1.90%) |
Mar 19, 2018 | 5.118 | 5.118 | 4.971 | 5.066 | 2,555 | -0.05(-1.02%) |
Mar 16, 2018 | 5.129 | 5.129 | 4.983 | 5.118 | 16,004 | +0.14(+2.83%) |
Mar 15, 2018 | 5.058 | 5.058 | 4.977 | 4.977 | 11,070 | -0.02(-0.33%) |
Mar 14, 2018 | 5.078 | 5.078 | 4.973 | 4.994 | 4,884 | -0.16(-3.14%) |
Mar 13, 2018 | 5.185 | 5.185 | 4.977 | 5.155 | 9,001 | +0.10(+1.91%) |
Mar 12, 2018 | 5.089 | 5.140 | 4.989 | 5.059 | 21,932 | -0.07(-1.45%) |
Mar 09, 2018 | 5.044 | 5.185 | 5.028 | 5.133 | 10,640 | -0.03(-0.57%) |
Mar 08, 2018 | 5.192 | 5.192 | 5.052 | 5.163 | 14,347 | +0.04(+0.87%) |
Mar 07, 2018 | 5.445 | 5.503 | 5.007 | 5.118 | 62,507 | -0.30(-5.48%) |
Mar 06, 2018 | 5.727 | 5.733 | 5.304 | 5.415 | 43,837 | -0.31(-5.44%) |
Mar 05, 2018 | 5.808 | 6.068 | 5.333 | 5.727 | 69,106 | -0.01(-0.26%) |
Mar 02, 2018 | 5.860 | 5.958 | 5.608 | 5.741 | 37,382 | -0.34(-5.61%) |